光罩 (2338)-元大-大灣券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
67.5
漲跌
▲1.2
漲幅
+1.81%
成交量
827張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	5	67.70	67.60	-5	1,195	-0.42%
2024/04/15	1	69.40	0	69.90	69.30	1	1,193	0.08%
2024/04/12	1	72.10	0	0.00	70.80	1	1,211	0.08%
2024/04/11	0	0.00	1	71.50	71.50	-1	1,194	-0.08%
2024/04/10	5	72.70	1	72.20	71.60	4	1,184	0.34%
2024/04/09	0.1	71.50	5	70.60	71.20	-4.9	1,144	-0.43%
2024/04/08	0.1	68.90	0	0.00	68.40	0.1	1,075	0.01%
2024/04/02	0	68.80	0	0.00	69.00	0	1,080	0.00%
2024/04/01	0	0.00	1	69.00	68.80	-1	1,093	-0.09%
2024/03/29	0.1	68.00	7	67.87	68.00	-6.9	1,087	-0.63%
2024/03/28	0	0.00	3	67.50	68.00	-3	1,091	-0.27%
2024/03/27	1	67.40	0	0.00	67.20	1	1,101	0.09%
2024/03/26	1	67.80	0	0.00	67.00	1	1,105	0.09%
2024/03/25	6.1	68.04	0	0.00	68.00	6.1	1,107	0.55%
2024/03/22	2	68.50	5	68.36	68.40	-3	1,121	-0.27%
2024/03/21	2	67.75	1	67.90	68.30	1	1,128	0.09%
2024/03/20	3	67.60	0	0.00	67.50	3	1,141	0.26%
2024/03/19	2	68.00	0	0.00	67.90	2	1,158	0.17%
2024/03/15	0	0.00	0	68.00	67.40	0	1,167	0.00%
2024/03/13	1	68.50	7	69.00	68.50	-6	1,158	-0.52%
2024/03/12	1	70.30	3	70.27	70.00	-2	1,165	-0.17%
2024/03/11	4	67.65	0.1	68.00	67.50	3.9	1,140	0.34%
2024/03/08	7	68.96	2	68.90	67.70	5	1,171	0.43%
2024/03/07	1.7	69.64	0	0.00	68.80	1.7	1,235	0.14%
2024/03/05	0	0.00	4	69.23	69.10	-4	1,615	-0.25%
2024/03/04	4	69.53	0.1	69.40	69.90	3.9	1,656	0.23%
2024/03/01	1	69.50	0	0.00	69.30	1	1,643	0.06%
2024/02/29	1	69.60	0	0.00	69.60	1	1,648	0.06%
2024/02/27	1	70.00	0	0.00	69.80	1	1,652	0.06%
2024/02/26	1	72.30	0	0.00	72.10	1	1,654	0.06%
2024/02/22	2.1	70.92	0	0.00	70.80	2.1	1,588	0.13%
2024/02/20	0	70.60	0	0.00	70.40	0	1,581	0.00%
2024/02/19	0.1	70.60	0	0.00	70.90	0.1	1,585	0.00%
2024/02/01	1	67.40	0	0.00	67.20	1	1,689	0.06%
2024/01/31	0	0.00	0	67.60	67.60	0	1,696	0.00%
2024/01/23	0	0.00	0.6	68.95	69.30	-0.6	1,800	-0.04%
2024/01/19	2.7	67.62	0	0.00	67.70	2.7	1,804	0.15%
2024/01/18	0	0.00	0.1	67.90	67.20	-0.1	1,809	-0.01%
2024/01/17	1	68.90	2	68.50	67.90	-1	1,825	-0.05%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/10	0	0.00	0.1	69.87	69.30	-0.1	1,927	-0.01%
2024/01/09	0.2	71.70	0	0.00	70.10	0.2	1,945	0.01%
2024/01/04	0	0.00	0.1	69.90	69.20	-0.1	2,052	-0.01%
2024/01/02	0	70.00	0	0.00	70.20	0	2,161	0.00%
2023/12/29	1.2	71.30	0	0.00	71.10	1.2	2,160	0.06%
2023/12/28	0	0.00	1	71.30	71.30	-1	2,159	-0.05%
2023/12/27	0.1	71.40	5	71.30	71.20	-4.9	2,150	-0.23%
2023/12/26	0	0.00	0.1	69.70	70.50	-0.1	2,140	0.00%
2023/12/25	0	0.00	8.1	68.91	68.80	-8.1	2,144	-0.38%
2023/12/22	5.2	69.99	1	69.40	69.30	4.2	2,152	0.19%
2023/12/21	0	0.00	10.1	69.72	70.30	-10.1	2,142	-0.47%
2023/12/20	0.1	70.50	0	0.00	70.40	0.1	2,140	0.00%
2023/12/18	2	70.75	4	71.20	71.40	-2	2,124	-0.09%
2023/12/15	1.2	72.31	7	72.16	71.70	-5.8	2,125	-0.27%
2023/12/14	0	0.00	2	71.65	72.00	-2	2,121	-0.09%
2023/12/13	4	70.58	5	70.54	70.50	-1	2,104	-0.05%
2023/12/11	0	0.00	3.1	71.35	70.90	-3.1	2,107	-0.15%
2023/12/08	9	70.79	0	0.00	70.50	9	2,103	0.43%
2023/12/07	9	71.34	12	70.60	70.50	-3	2,093	-0.14%
2023/12/06	4	71.90	4	72.30	72.20	0	2,076	0.00%
2023/12/05	4	72.65	0	0.00	72.80	4	2,067	0.19%
2023/12/04	6	74.48	2	74.60	73.20	4	2,031	0.20%
2023/12/01	11.1	76.36	1	76.30	76.20	10.1	1,958	0.51%
2023/11/30	14.1	77.27	9.7	76.78	76.90	4.4	1,833	0.24%
2023/11/29	0	0.00	1	71.10	71.00	-1	1,548	-0.06%
2023/11/28	0	0.00	0.1	67.80	68.50	-0.1	1,505	-0.01%
2023/11/24	1	69.60	7	68.80	68.80	-6	1,515	-0.40%
2023/11/22	2	68.20	0	0.00	68.70	2	1,492	0.13%
2023/11/21	0.1	68.50	0	0.00	68.60	0.1	1,496	0.01%
2023/11/17	1	66.80	0	0.00	67.00	1	1,558	0.06%
2023/11/16	4	66.95	0	0.00	66.40	4	1,584	0.25%
2023/11/15	0.2	67.36	0	0.00	66.90	0.2	1,628	0.01%
2023/11/14	0	66.70	0	66.80	67.10	0	1,653	0.00%
2023/11/13	1	66.61	1	66.80	66.70	0	1,691	0.00%
2023/11/10	3	66.10	1	65.94	66.20	2	1,718	0.11%
2023/11/09	3	66.63	4	67.98	67.00	-1	1,703	-0.06%
2023/11/07	0.1	72.60	4	71.90	71.90	-3.9	1,640	-0.24%
2023/11/06	3.1	72.07	0	0.00	72.40	3.1	1,649	0.19%
2023/11/02	0	0.00	1	69.70	69.80	-1	1,635	-0.06%
2023/11/01	4	68.33	0	0.00	68.00	4	1,638	0.24%
2023/10/31	0.1	70.50	0	0.00	68.00	0.1	1,648	0.01%
2023/10/30	0	0.00	0	69.00	69.50	0	1,703	0.00%
2023/10/27	3	68.90	3.1	68.71	68.50	-0.1	1,733	0.00%
2023/10/20	1	71.30	0	0.00	70.60	1	1,894	0.05%
2023/10/19	0	0.00	0.1	69.60	70.20	-0.1	1,884	-0.01%
2023/10/16	1	72.30	2	72.15	71.70	-1	1,883	-0.05%
2023/10/12	2.1	72.36	0	0.00	72.40	2.1	1,870	0.11%
2023/10/06	0.2	69.10	0	0.00	68.50	0.2	1,835	0.01%
2023/10/03	0	0.00	3	68.70	68.00	-3	1,875	-0.16%
2023/09/22	0	0.00	0	67.20	67.20	0	2,231	0.00%
2023/09/20	0	0.00	1	67.30	67.40	-1	2,257	-0.04%
2023/09/14	0	0.00	1	69.00	69.00	-1	2,279	-0.04%
2023/09/13	1	68.00	0	0.00	67.80	1	2,279	0.04%
2023/09/11	1.1	67.82	0	68.30	67.00	1.1	2,312	0.05%
2023/09/06	2.1	71.28	0	0.00	70.20	2.1	2,397	0.09%
2023/09/05	0.1	71.10	0	0.00	71.30	0.1	2,475	0.00%
2023/09/04	0	0.00	2	70.30	70.40	-2	2,587	-0.08%
2023/08/30	0	0.00	1	70.40	70.30	-1	2,623	-0.04%
2023/08/28	0	0.00	1	68.50	68.50	-1	2,659	-0.04%
2023/08/25	2	69.05	0	69.50	68.70	2	2,669	0.07%
2023/08/24	3.1	70.61	0	0.00	69.80	3.1	2,678	0.12%
2023/08/22	0	68.30	2	67.60	66.80	-2	2,645	-0.07%
2023/08/21	2	67.00	0	0.00	67.50	2	2,645	0.08%
2023/08/17	0	0.00	1	67.00	69.30	-1	2,630	-0.04%
2023/08/16	3.1	67.30	0	0.00	67.80	3.1	2,602	0.12%
2023/08/15	0.1	68.90	1	68.80	68.80	-0.9	2,610	-0.03%
2023/08/14	0	0.00	1	67.60	67.50	-1	2,622	-0.04%
2023/08/10	3	70.17	0	0.00	69.90	3	2,644	0.11%
2023/08/08	0	0.00	1	73.10	71.40	-1	2,704	-0.04%
2023/08/04	0	0.00	2	71.50	72.50	-2	2,707	-0.07%
2023/08/02	1	72.70	1	71.30	71.80	0	2,700	0.00%
2023/08/01	0.1	74.70	0	0.00	74.60	0.1	2,646	0.00%
2023/07/31	0.2	78.40	0	0.00	75.90	0.2	2,629	0.01%
2023/07/28	2	76.70	1.3	77.75	77.80	0.7	2,611	0.03%
2023/07/27	0	0.00	1	74.00	74.00	-1	2,575	-0.04%
2023/07/26	3.2	74.63	1	74.32	73.00	2.2	2,553	0.09%
2023/07/25	2	75.95	0	76.60	75.80	2	2,507	0.08%
2023/07/20	0	0.00	2	78.45	78.50	-2	2,573	-0.08%
2023/07/19	3.1	79.89	0	0.00	79.30	3.1	2,573	0.12%
2023/07/18	5	80.56	2	80.30	79.90	3	2,619	0.11%
2023/07/17	1	80.10	1	79.50	81.40	0	2,644	0.00%
2023/07/14	3	80.93	0	0.00	80.60	3	2,667	0.11%
2023/07/13	2	82.30	0	0.00	81.70	2	2,679	0.07%
2023/07/12	1	80.30	0	0.00	79.70	1	2,674	0.04%
2023/07/11	0	0.00	0.1	79.60	80.30	-0.1	2,688	0.00%
2023/07/10	0	0.00	0.2	79.68	78.80	-0.2	2,777	-0.01%
2023/07/07	1.1	79.33	1	80.40	79.40	0.1	2,792	0.00%
2023/07/06	3	81.97	2	81.40	81.40	1	2,779	0.04%
2023/07/05	1	84.40	5	84.16	82.70	-4	2,773	-0.14%
2023/07/04	0	0.00	1	83.20	83.60	-1	2,746	-0.04%
2023/07/03	4.1	83.04	0	0.00	83.00	4.1	2,782	0.15%
2023/06/30	6.1	83.09	5	83.36	83.10	1.1	2,755	0.04%
2023/06/29	0	0.00	5	80.58	80.50	-5	2,662	-0.19%
2023/06/27	0	0.00	1	77.80	77.70	-1	2,761	-0.04%
2023/06/26	2	78.75	0	0.00	79.00	2	2,786	0.07%
2023/06/21	0	0.00	0.2	80.50	80.00	-0.2	2,870	-0.01%
2023/06/20	1	80.20	0	0.00	80.20	1	2,945	0.03%
2023/06/16	2.1	81.42	9	81.08	81.00	-6.9	3,201	-0.21%
2023/06/15	2	81.50	1	82.20	81.80	1	3,482	0.03%
2023/06/14	0	0.00	2	82.70	81.70	-2	3,665	-0.05%
2023/06/13	3	82.87	0	0.00	82.60	3	3,785	0.08%
2023/06/12	0.1	82.70	0	0.00	81.10	0.1	3,787	0.00%
2023/06/09	1	82.40	9	82.57	82.90	-8	3,772	-0.21%
2023/06/08	9	81.62	5	81.24	79.90	4	3,723	0.11%
2023/06/05	0	0.00	0.1	80.50	80.80	-0.1	3,718	0.00%
2023/06/02	3	79.83	1	80.20	80.30	2	3,775	0.05%
2023/06/01	3	80.37	3	79.87	80.00	0	3,824	0.00%
2023/05/26	0.1	82.50	3	82.60	80.50	-2.9	3,819	-0.08%
2023/05/25	1	81.00	1.1	81.38	81.60	-0.1	3,812	0.00%
2023/05/24	0	0.00	1	80.70	80.90	-1	3,881	-0.03%
2023/05/23	1	80.20	1	80.60	81.60	0	3,882	0.00%
2023/05/22	1	80.20	1.1	80.00	80.20	-0.1	3,859	0.00%
2023/05/19	6	80.00	6	79.98	79.70	0	3,857	0.00%
2023/05/18	2	79.20	3	80.00	79.20	-1	3,859	-0.03%
2023/05/17	1	78.10	1	78.60	78.90	0	3,875	0.00%
2023/05/15	1.2	76.26	1	75.90	75.70	0.2	3,910	0.00%
2023/05/12	2	78.50	2	77.30	76.90	0	3,958	0.00%
2023/05/11	2	78.50	2	77.30	77.30	0	4,023	0.00%
2023/05/10	2	78.80	0	0.00	79.10	2	4,257	0.05%
2023/05/08	1	81.10	3	81.13	79.80	-2	4,284	-0.05%
2023/05/05	2	79.85	2.1	80.39	80.60	-0.1	4,316	0.00%
2023/05/04	1	78.70	0	0.00	79.50	1	4,469	0.02%
2023/05/03	4	80.00	0	0.00	79.70	4	4,532	0.09%
2023/05/02	0	0.00	5	81.48	81.80	-5	4,582	-0.11%
2023/04/28	6	80.08	1	80.00	80.00	5	4,687	0.11%
2023/04/27	1.2	78.66	1	79.20	79.50	0.2	4,742	0.00%
2023/04/26	3	78.07	2	78.80	79.40	1	4,999	0.02%
2023/04/25	4	79.60	1	78.40	78.40	3	5,247	0.06%
2023/04/24	0	0.00	0	81.90	82.50	0	5,299	0.00%
2023/04/21	2	82.25	0	0.00	82.30	2	5,591	0.04%
2023/04/20	3	83.73	2	83.80	83.70	1	5,675	0.02%
2023/04/19	5	84.12	3	84.20	83.60	2	5,876	0.03%
2023/04/18	8	85.71	1	85.21	85.20	7	5,991	0.12%
2023/04/17	2	88.15	1	87.40	87.40	1	6,045	0.02%
2023/04/14	1	88.40	1	88.90	88.20	0	6,108	0.00%
2023/04/13	4	88.77	1	90.18	88.20	3	6,186	0.05%
2023/04/12	3	92.47	5	92.04	92.10	-2	6,168	-0.03%
2023/04/11	0	0.00	1	92.40	93.50	-1	6,215	-0.02%
2023/04/10	4	92.80	1	92.21	92.20	3	6,325	0.05%
2023/04/07	1	94.30	1	94.80	93.10	0	6,410	0.00%
2023/04/06	1	93.60	2	93.55	92.90	-1	6,415	-0.02%
2023/03/31	2	92.25	2	92.05	92.50	0	6,384	0.00%
2023/03/30	1	91.50	1	91.81	91.50	0	6,389	0.00%
2023/03/29	3	92.35	2.1	92.15	91.60	1	6,450	0.01%
2023/03/28	1	93.50	0.1	96.20	93.50	0.9	6,521	0.01%
2023/03/27	0	0.00	0	97.00	95.90	0	6,501	0.00%
2023/03/24	2	98.05	3	97.80	96.00	-1	6,511	-0.02%
2023/03/22	0	0.00	2	96.95	96.90	-2	6,488	-0.03%
2023/03/21	2	96.90	3.2	96.43	95.40	-1.2	6,506	-0.02%
2023/03/20	4.1	93.59	10	94.93	94.60	-5.9	6,455	-0.09%
2023/03/17	7.2	88.15	10	88.59	88.80	-2.8	6,394	-0.04%
2023/03/16	3	86.07	1	86.40	86.10	2	6,350	0.03%
2023/03/15	1	83.60	1.1	83.92	84.40	-0.1	6,433	0.00%
2023/03/14	1	82.30	1	82.10	82.10	0	6,608	0.00%
2023/03/13	1	83.50	3	82.90	83.10	-2	6,751	-0.03%
2023/03/09	1	87.20	0	0.00	86.00	1	7,407	0.01%
2023/03/08	1.1	86.07	0	0.00	87.00	1.1	7,551	0.01%
2023/03/07	1.1	86.20	1	86.70	87.00	0.1	7,808	0.00%
2023/03/06	2	85.30	5	84.58	84.90	-3	7,967	-0.04%
2023/03/03	1	83.10	1	82.90	82.90	0	8,043	0.00%
2023/03/02	5	83.10	0	0.00	82.40	5	8,226	0.06%
2023/02/24	0	0.00	1	82.60	82.60	-1	8,757	-0.01%
2023/02/23	0	0.00	1	82.90	83.30	-1	8,841	-0.01%
2023/02/22	1	83.20	1	82.50	82.50	0	8,948	0.00%
2023/02/21	3	85.60	1	86.10	85.60	2	9,042	0.02%
2023/02/20	1	86.80	1	87.50	86.50	0	9,270	0.00%
2023/02/17	0	0.00	1	86.90	86.80	-1	9,578	-0.01%
2023/02/16	1	87.00	0	0.00	87.10	1	9,665	0.01%
2023/02/15	6	83.92	6	84.02	85.50	0	9,951	0.00%
2023/02/14	1	85.30	1	84.20	84.20	0	10,344	0.00%
2023/02/13	1	85.30	1	85.10	85.10	0	10,481	0.00%
2023/02/10	2	86.20	2	85.50	85.70	0	10,540	0.00%
2023/02/09	4	84.48	4	85.50	87.40	0	10,678	0.00%
2023/02/08	0	86.20	7	86.90	86.00	-7	10,680	-0.07%
2023/02/07	2	88.90	3	89.00	89.40	-1	10,503	-0.01%
2023/02/06	2	89.20	0	0.00	88.80	2	10,530	0.02%
2023/02/03	1	90.00	0	0.00	90.00	1	10,621	0.01%
2023/02/02	4	91.85	1.1	91.85	91.80	2.9	10,634	0.03%
2023/02/01	1	92.30	1	92.30	91.00	0	10,554	0.00%
2023/01/31	2.1	91.36	1	91.70	91.70	1.1	10,600	0.01%
2023/01/30	2	91.25	7	91.80	91.80	-5	10,593	-0.05%
2023/01/17	1	89.10	1	88.20	88.20	0	10,536	0.00%
2023/01/16	5.1	89.36	3	89.67	89.70	2.1	10,549	0.02%
2023/01/13	6	89.78	8	90.35	90.80	-2	10,314	-0.02%
2023/01/12	4	88.45	1	87.50	88.20	3	10,081	0.03%
2023/01/11	3	88.50	4	89.55	89.40	-1	10,013	-0.01%
2023/01/10	3	87.40	6	86.93	86.00	-3	9,861	-0.03%
2023/01/09	7	89.19	6	90.07	90.20	1	9,800	0.01%
2023/01/06	14	88.71	12	88.76	88.00	2	9,627	0.02%
2023/01/05	8	88.72	3	88.07	87.00	5	9,544	0.05%
2023/01/04	1	88.50	3	87.77	89.00	-2	9,505	-0.02%
2023/01/03	1	84.60	2	87.40	87.50	-1	9,496	-0.01%
2022/12/30	1	87.60	1	86.50	84.70	0	9,586	0.00%
2022/12/29	13	85.00	12	85.71	85.80	1	9,837	0.01%
2022/12/28	7	85.70	5	86.00	84.40	2	9,908	0.02%
2022/12/27	5	87.84	5	87.94	88.20	0	9,889	0.00%
2022/12/26	2	84.85	1	84.10	84.10	1	9,879	0.01%
2022/12/23	2	86.05	2	86.20	86.30	0	10,004	0.00%
2022/12/21	0	0.00	3	86.00	85.70	-3	10,173	-0.03%
2022/12/15	1	92.00	1	91.20	90.80	0	9,923	0.00%
2022/12/14	3	91.00	3	91.16	91.50	0	9,882	0.00%
2022/12/13	3	90.47	2	90.91	89.10	1	9,783	0.01%
2022/12/09	10	94.70	12	92.58	92.70	-2	9,562	-0.02%
2022/12/08	1	93.00	0	0.00	93.50	1	9,341	0.01%
2022/12/07	12	95.19	14	94.16	92.60	-2	9,217	-0.02%
2022/12/06	4	96.03	4	95.50	95.80	0	9,039	0.00%
2022/12/05	9	96.35	8	96.53	97.10	1	8,863	0.01%
2022/12/02	3	94.83	5.1	94.97	95.70	-2.1	8,733	-0.02%
2022/12/01	8	93.06	8.1	92.99	92.20	-0.1	8,478	0.00%
2022/11/30	5	85.56	4	85.70	86.90	1	8,058	0.01%
2022/11/29	9	84.27	9	84.70	85.40	0	7,899	0.00%
2022/11/28	3	81.80	3	84.23	83.20	0	7,584	0.00%
2022/11/25	1	80.80	1	80.00	79.80	0	7,371	0.00%
2022/11/24	6	79.17	5	78.90	79.70	1	7,228	0.01%
2022/11/23	8	77.86	20	78.60	80.00	-12	7,046	-0.17%
2022/11/22	3	73.70	2	73.60	73.30	1	6,665	0.02%
2022/11/21	1	73.60	4	73.40	73.40	-3	6,521	-0.05%
2022/11/18	7	73.41	4	73.35	72.00	3	6,434	0.05%
2022/11/17	5	72.54	7	72.13	73.40	-2	6,329	-0.03%
2022/11/16	22	68.93	23	68.84	70.80	-1	6,197	-0.02%
2022/11/15	21	70.11	29	70.07	69.90	-8	5,976	-0.13%
2022/11/14	7	67.00	3	67.10	67.30	4	5,673	0.07%
2022/11/11	11	68.47	8	67.98	67.20	3	5,581	0.05%
2022/11/10	30	65.80	28	65.52	66.00	2	5,267	0.04%
2022/11/09	2	59.85	6	63.25	65.20	-4	4,856	-0.08%
2022/11/08	1	60.90	2.2	59.53	59.30	-1.2	4,684	-0.03%
2022/11/07	6.2	60.04	2	60.80	59.40	4.2	4,629	0.09%
2022/11/04	1	60.40	0	0.00	63.40	1	4,495	0.02%
2022/11/03	1	59.70	2	60.95	61.40	-1	4,377	-0.02%
2022/11/02	1	59.50	0	0.00	59.40	1	4,315	0.02%
2022/11/01	1	60.60	2	60.50	59.40	-1	4,280	-0.02%
2022/10/31	0	0.00	1	58.20	59.00	-1	4,194	-0.02%
2022/10/28	1.2	57.22	0	0.00	56.80	1.2	4,148	0.03%
2022/10/27	0	0.00	1	58.90	59.70	-1	4,078	-0.02%
2022/10/26	1	55.30	1	56.40	55.60	0	3,956	0.00%
2022/10/25	1	55.40	1	55.79	55.20	0	3,886	0.00%
2022/10/24	1	57.10	1.1	56.04	54.70	-0.1	3,840	0.00%
2022/10/20	1	54.70	1	55.00	54.80	0	3,781	0.00%
2022/10/19	4	55.48	5.1	55.99	55.40	-1.1	3,766	-0.03%
2022/10/18	9.2	56.40	6	56.33	55.10	3.2	3,721	0.09%
2022/10/17	11	54.29	10	52.90	55.20	1	3,605	0.03%
2022/10/14	1	53.30	1	54.40	55.10	0	3,567	0.00%
2022/10/13	4	54.15	4	54.13	50.10	0	3,540	0.00%
2022/10/12	0	54.90	0	0.00	53.90	0	3,454	0.00%
2022/10/11	1	55.90	0	0.00	55.70	1	3,414	0.03%
2022/10/07	10	61.41	10	61.30	61.50	0	3,430	0.00%
2022/10/06	1	61.30	2	61.35	63.00	-1	3,342	-0.03%
2022/10/05	1	60.20	2	58.00	60.20	-1	3,052	-0.03%
2022/10/04	2	55.10	0	55.20	54.80	2	2,945	0.07%
2022/10/03	0	53.10	0	54.00	54.00	0	2,846	0.00%
2022/09/30	0	55.00	0	0.00	55.20	0	2,844	0.00%
2022/09/29	1	56.00	0	62.60	56.00	1	2,759	0.04%
2022/09/28	2	62.60	0	68.60	62.10	2	2,629	0.08%
2022/09/27	1	67.60	0	0.00	69.00	1	2,632	0.04%
2022/09/26	0	0.00	2	68.81	67.40	-2	2,682	-0.08%
2022/09/23	1	72.50	0	0.00	71.00	1	2,763	0.04%
2022/09/22	0	0.00	0	71.40	72.30	0	2,827	0.00%
2022/09/20	0	0.00	0.1	73.90	74.50	-0.1	2,890	0.00%
2022/09/14	0.1	72.50	0	0.00	74.30	0.1	3,181	0.00%
2022/09/13	0	0.00	2	74.40	75.00	-2	3,198	-0.06%
2022/09/12	1	73.20	1	74.80	73.10	0	3,212	0.00%
2022/09/08	0	0.00	1	71.65	71.80	-1	3,289	-0.03%
2022/09/02	0	0.00	1.1	74.04	73.30	-1.1	3,665	-0.03%
2022/09/01	1.1	73.71	0	0.00	73.80	1.1	3,706	0.03%
2022/08/31	1	74.60	0	0.00	75.50	1	3,747	0.03%
2022/08/30	0	0.00	1	74.90	75.00	-1	3,759	-0.03%
2022/08/29	4	72.73	0	0.00	73.30	4	3,776	0.11%
2022/08/26	0	0.00	3	75.70	75.50	-3	3,813	-0.08%
2022/08/25	0	0.00	0.1	73.30	74.90	-0.1	3,848	0.00%
2022/08/23	2	73.85	0.1	74.50	73.60	1.9	4,106	0.05%
2022/08/22	0.1	77.10	5	77.30	76.70	-4.9	4,233	-0.12%
2022/08/19	3	77.83	2.1	78.45	77.60	0.9	4,308	0.02%
2022/08/18	1	76.50	0	0.00	77.10	1	4,424	0.02%
2022/08/17	1	76.50	0	0.00	76.60	1	4,522	0.02%
2022/08/16	1	77.70	0	0.00	78.00	1	4,583	0.02%
2022/08/15	0	0.00	2.2	77.82	78.00	-2.2	4,606	-0.05%
2022/08/12	1.1	77.22	0	0.00	76.80	1.1	4,690	0.02%
2022/08/11	3	77.93	5	77.34	78.20	-2	4,797	-0.04%
2022/08/10	2	75.05	1	75.50	75.00	1	4,909	0.02%
2022/08/09	11	75.38	0	0.00	75.10	11	4,966	0.22%
2022/08/08	0.1	74.80	0	0.00	74.70	0.1	5,030	0.00%
2022/08/05	1	75.10	0	0.00	75.20	1	5,100	0.02%
2022/08/04	0.1	71.70	0	0.00	72.30	0.1	5,225	0.00%
2022/08/02	0	0.00	1	71.80	72.30	-1	5,480	-0.02%
2022/08/01	0	74.50	1	74.70	74.00	-1	5,523	-0.02%
2022/07/27	0	0.00	1	74.70	74.80	-1	5,569	-0.02%
2022/07/26	1	74.40	0.1	73.90	73.50	0.9	5,613	0.02%
2022/07/25	0	74.60	1	75.00	75.90	-1	5,631	-0.02%
2022/07/22	1.2	77.46	2	76.85	76.70	-0.8	5,673	-0.01%
2022/07/21	1	75.40	2	75.85	76.60	-1	5,729	-0.02%
2022/07/20	0	0.00	1	74.60	73.70	-1	5,735	-0.02%
2022/07/19	0	0.00	1	73.50	73.00	-1	5,774	-0.02%
2022/07/18	0	0.00	9	73.21	73.70	-9	5,829	-0.15%
2022/07/15	1	73.30	1.6	72.75	73.80	-0.6	5,813	-0.01%
2022/07/14	0	0.00	1	71.50	72.10	-1	5,742	-0.02%
2022/07/12	2	63.85	1	65.80	63.60	1	5,791	0.02%
2022/07/11	0	0.00	1	67.50	67.30	-1	5,889	-0.02%
2022/07/08	4.1	67.25	1	67.78	67.80	3.1	5,906	0.05%
2022/07/07	1	64.50	0	64.30	65.00	1	5,850	0.02%
2022/07/06	0	66.00	0	66.80	64.20	0	5,826	0.00%
2022/07/05	1.3	64.77	0	0.00	66.60	1.3	5,881	0.02%
2022/07/01	1	67.10	1	71.30	67.00	0	5,846	0.00%
2022/06/30	1	73.30	0	0.00	72.90	1	5,781	0.02%
2022/06/29	2	75.55	0	0.00	75.70	2	5,942	0.03%
2022/06/28	1	77.70	0	0.00	79.20	1	6,026	0.02%
2022/06/23	0	78.00	4	80.35	77.00	-4	6,159	-0.07%
2022/06/22	4	81.37	1	84.60	79.80	3	6,105	0.05%
2022/06/21	6	88.85	7.1	88.87	88.60	-1.1	5,993	-0.02%
2022/06/20	13.1	91.39	11	87.32	87.10	2.1	5,970	0.04%
2022/06/17	1	89.80	2.1	89.44	91.00	-1.1	5,916	-0.02%
2022/06/16	3.1	94.95	3	92.60	90.40	0.1	5,823	0.00%
2022/06/15	4	94.98	11.5	94.83	94.60	-7.5	5,699	-0.13%
2022/06/14	18	93.32	16	93.06	93.10	2	5,619	0.04%
2022/06/13	6	94.20	10	94.15	93.40	-4	5,567	-0.07%
2022/06/10	1	92.50	2	93.60	93.90	-1	5,505	-0.02%
2022/06/09	0	0.00	2	92.35	93.00	-2	5,493	-0.04%
2022/06/08	2	91.85	2	91.25	91.00	0	5,470	0.00%
2022/06/07	0	0.00	0.1	91.00	91.50	-0.1	5,531	0.00%
2022/06/06	1	91.00	1	91.20	91.90	0	5,594	0.00%
2022/06/02	2.5	93.80	1	92.70	92.20	1.5	5,741	0.03%
2022/06/01	3.1	95.22	4	93.60	93.20	-1	5,905	-0.02%
2022/05/31	1	92.20	2	92.75	93.90	-1	5,802	-0.02%
2022/05/30	2	90.65	5	91.44	91.10	-3	5,707	-0.05%
2022/05/27	10	88.79	10	89.06	88.50	0	5,556	0.00%
2022/05/26	4.1	87.77	6	87.62	87.30	-1.9	5,496	-0.03%
2022/05/25	4	85.70	4	85.58	86.30	0	5,420	0.00%
2022/05/24	1	85.10	2	84.40	83.80	-1	5,415	-0.02%
2022/05/23	1	85.30	3	84.13	83.60	-2	5,388	-0.04%
2022/05/20	2	85.65	2	84.35	84.20	0	5,474	0.00%
2022/05/19	0	0.00	2.1	82.36	85.50	-2.1	5,432	-0.04%
2022/05/18	2	83.40	10	83.94	83.50	-8	5,408	-0.15%
2022/05/17	6	80.63	1	80.50	81.00	5	5,653	0.09%
2022/05/16	2	81.05	1	81.70	79.60	1	5,947	0.02%
2022/05/13	0	0.00	2	80.60	81.00	-2	5,981	-0.03%
2022/05/12	11	81.17	9	79.54	78.70	2	6,012	0.03%
2022/05/11	18	79.89	16	80.13	80.30	2	6,076	0.03%
2022/05/10	1	73.40	4	74.78	77.80	-3	6,048	-0.05%
2022/05/09	1	75.90	3	75.53	74.20	-2	6,119	-0.03%
2022/05/05	1	77.40	1	78.30	77.40	0	6,239	0.00%
2022/05/04	2	76.60	1	76.00	76.40	1	6,346	0.02%
2022/05/03	2	75.75	1	76.90	75.70	1	6,439	0.02%
2022/04/29	1.1	74.68	1	75.20	74.00	0.1	6,532	0.00%
2022/04/28	5	73.82	2	73.60	73.60	3	6,651	0.05%
2022/04/27	1	71.00	1	72.90	73.00	0	6,763	0.00%
2022/04/26	3.2	75.21	0	0.00	74.70	3.2	7,265	0.04%
2022/04/25	2	74.75	1	75.80	74.50	1	7,506	0.01%
2022/04/22	2.1	80.42	0	0.00	79.20	2.1	7,569	0.03%
2022/04/21	2	81.70	0	0.00	82.10	2	7,655	0.03%
2022/04/20	1	80.80	2	82.10	81.60	-1	7,659	-0.01%
2022/04/19	1.6	81.36	3	82.20	81.20	-1.4	7,711	-0.02%
2022/04/18	0	0.00	1	82.60	81.80	-1	7,757	-0.01%
2022/04/15	9	85.76	5	85.14	85.10	4	7,752	0.05%
2022/04/14	0	0.00	5	92.00	89.80	-5	7,772	-0.06%
2022/04/13	2	91.65	1	91.80	91.70	1	7,858	0.01%
2022/04/12	7.2	91.73	9	91.22	90.70	-1.8	7,958	-0.02%
2022/04/11	3.1	91.69	1	91.70	91.50	2.1	8,225	0.03%
2022/04/08	3	95.73	4.1	95.56	96.00	-1.1	8,444	-0.01%
2022/04/07	8	94.89	6	94.20	94.00	2	9,352	0.02%
2022/04/06	1	97.20	1	96.50	96.50	0	9,393	0.00%
2022/04/01	13	98.03	13.5	98.14	97.00	-0.5	9,483	-0.01%
2022/03/31	7	97.60	10	97.36	96.90	-3	9,499	-0.03%
2022/03/30	12	96.62	15	96.71	96.70	-3	9,423	-0.03%
2022/03/29	0	0.00	1	93.20	93.50	-1	9,371	-0.01%
2022/03/28	1	91.00	1	92.50	92.60	0	9,488	0.00%
2022/03/24	2	92.95	0	0.00	92.70	2	9,568	0.02%
2022/03/23	5	94.92	7	95.09	94.00	-2	9,633	-0.02%
2022/03/22	2	94.00	1	93.70	93.90	1	9,818	0.01%
2022/03/21	0.1	94.60	2	95.50	94.00	-1.9	9,945	-0.02%
2022/03/18	9	93.14	2	93.00	94.00	7	10,199	0.07%
2022/03/17	0	0.00	3	92.73	93.20	-3	10,610	-0.03%
2022/03/16	3	90.57	1	92.10	90.10	2	10,825	0.02%
2022/03/15	3	91.73	0	0.00	90.20	3	11,126	0.03%
2022/03/14	1	92.20	1	92.10	92.10	0	11,667	0.00%
2022/03/11	2	91.20	2	90.65	91.40	0	12,871	0.00%
2022/03/10	5	91.60	2.5	91.79	91.90	2.5	13,691	0.02%
2022/03/09	2.1	86.81	3	87.53	88.10	-0.9	14,495	-0.01%
2022/03/08	9	88.12	9.5	85.48	84.50	-0.5	14,585	0.00%
2022/03/07	9.2	90.94	2	91.90	89.90	7.2	14,547	0.05%
2022/03/02	1	98.80	0	0.00	99.40	1	15,200	0.01%
2022/02/25	7	98.69	0	0.00	98.00	7	15,753	0.04%
2022/02/24	0.1	99.00	11	97.54	97.00	-10.9	16,040	-0.07%
2022/02/22	3.1	99.18	0	0.00	99.10	3.1	17,701	0.02%
2022/02/18	2.1	102.74	0	0.00	103.00	2.1	18,520	0.01%
2022/02/17	10	106.15	10.3	105.83	103.00	-0.3	19,553	0.00%
2022/02/16	3	104.83	4.9	104.09	104.50	-1.9	20,167	-0.01%
2022/02/15	3	100.50	4	100.95	99.90	-1	20,186	0.00%
2022/02/14	9	100.50	6	100.00	99.40	3	20,282	0.01%
2022/02/11	5	103.70	4	103.38	103.50	1	20,401	0.00%
2022/02/10	6	102.33	7	103.36	104.00	-1	20,671	0.00%
2022/02/09	1	101.50	1.8	101.78	101.50	-0.8	20,938	0.00%
2022/02/07	6	99.13	6	100.17	100.50	0	21,540	0.00%
2022/01/26	5	98.18	4	98.10	96.50	1	21,844	0.00%
2022/01/25	0	0.00	1	99.00	97.70	-1	22,373	0.00%
2022/01/24	11	99.58	21	99.28	101.00	-10	22,427	-0.04%
2022/01/21	10	101.48	11	101.36	99.80	-1	22,293	0.00%
2022/01/20	7	103.86	7.4	103.26	105.50	-0.4	22,233	0.00%
2022/01/19	17	105.47	17	105.29	102.50	0	22,146	0.00%
2022/01/18	10	103.65	5	104.10	104.50	5	21,613	0.02%
2022/01/17	6	99.63	4	101.00	101.00	2	21,397	0.01%
2022/01/14	0.4	96.40	3	97.27	97.50	-2.7	21,306	-0.01%
2022/01/13	1	97.20	1.1	96.89	97.30	-0.1	21,239	0.00%
2022/01/11	3	97.07	0	0.00	96.70	3	21,336	0.01%
2022/01/10	4	99.20	4	99.93	99.70	0	21,267	0.00%
2022/01/07	4	97.53	4	98.65	98.40	0	21,296	0.00%
2022/01/06	1	100.50	0	0.00	100.00	1	21,192	0.00%
2022/01/05	2	104.00	2	102.25	102.00	0	21,131	0.00%
2022/01/04	8	104.50	8	106.31	103.00	0	21,050	0.00%
2022/01/03	11	109.32	12	108.79	108.00	-1	20,803	0.00%
2021/12/30	41	109.44	27	109.65	108.00	14	20,563	0.07%
2021/12/29	0	0.00	1	103.00	104.00	-1	19,656	-0.01%
2021/12/28	1	104.50	2	104.00	104.00	-1	19,649	-0.01%
2021/12/27	4	103.13	16.1	103.27	103.50	-12.1	19,596	-0.06%
2021/12/24	4	99.75	9	100.72	99.00	-5	19,414	-0.03%
2021/12/23	15	101.03	7.1	102.27	100.00	7.9	19,384	0.04%
2021/12/22	1	101.00	2.8	100.32	99.90	-1.8	19,302	-0.01%
2021/12/21	5	97.84	2	98.55	98.60	3	19,228	0.02%
2021/12/20	1.1	97.52	0	0.00	97.00	1.1	19,192	0.01%
2021/12/17	7	97.63	7	98.19	96.50	0	19,229	0.00%
2021/12/16	11.7	100.21	8	99.50	99.30	3.7	19,187	0.02%
2021/12/15	6.4	97.53	11	96.72	97.70	-4.7	19,043	-0.02%
2021/12/14	4	96.35	10	98.73	96.00	-6	19,087	-0.03%
2021/12/13	12	101.25	4.5	101.83	99.90	7.5	18,891	0.04%
2021/12/10	5	107.30	3	107.67	107.00	2	18,615	0.01%
2021/12/09	26.1	109.94	10	108.20	107.50	16.1	18,489	0.09%
2021/12/08	11	110.27	23.3	111.09	112.00	-12.3	18,344	-0.07%
2021/12/07	54.5	114.06	51	110.58	107.00	3.5	17,874	0.02%
2021/12/06	51.1	109.80	54	109.94	109.50	-2.9	16,748	-0.02%
2021/12/03	16	106.19	47.2	107.89	109.50	-31.2	16,041	-0.19%
2021/12/02	17	101.76	5	100.48	99.60	12	15,372	0.08%
2021/12/01	2	100.75	0	0.00	102.50	2	15,381	0.01%
2021/11/30	8	100.06	3	101.17	101.00	5	15,444	0.03%
2021/11/29	4.5	95.19	11.5	94.60	97.50	-7	15,212	-0.05%
2021/11/26	3.2	99.38	6.1	98.37	98.10	-2.9	15,055	-0.02%
2021/11/25	11	101.07	4	101.53	97.60	7	14,969	0.05%
2021/11/24	22.1	102.27	4	101.88	100.50	18.1	14,943	0.12%
2021/11/23	7	106.00	7	104.21	103.00	0	15,431	0.00%
2021/11/22	26	107.48	6	106.75	106.00	20	15,499	0.13%
2021/11/19	8.2	107.30	17.3	109.20	110.50	-9.1	15,450	-0.06%
2021/11/18	13.1	103.09	14	102.64	102.50	-0.9	14,492	-0.01%
2021/11/17	22.1	107.87	19	105.89	104.50	3.1	14,358	0.02%
2021/11/16	39	105.88	27	105.69	105.50	12	13,936	0.09%
2021/11/15	56	98.95	50	99.80	104.00	6	12,958	0.05%
2021/11/12	11	91.75	11	93.25	94.90	0	12,162	0.00%
2021/11/11	4	90.28	3.1	91.22	89.20	0.9	11,948	0.01%
2021/11/10	12.1	93.34	8.2	92.75	92.80	4	11,963	0.03%
2021/11/09	59	94.35	52	93.77	92.50	7	11,975	0.06%
2021/11/08	17	94.28	21	94.04	93.70	-4	11,748	-0.03%
2021/11/05	8	91.41	17	91.91	92.10	-9	11,516	-0.08%
2021/11/04	17	90.49	19	91.19	90.30	-2	11,317	-0.02%
2021/11/03	10	89.41	7.1	88.89	90.00	2.9	11,054	0.03%
2021/11/02	20.2	85.76	43	87.42	87.60	-22.9	10,812	-0.21%
2021/11/01	10.1	81.38	15	82.25	83.00	-4.9	10,543	-0.05%
2021/10/29	3.1	80.17	0	0.00	79.80	3.1	10,530	0.03%
2021/10/28	2.1	80.54	0	0.00	80.00	2.1	10,696	0.02%
2021/10/27	2	79.40	4	80.78	82.20	-2	10,770	-0.02%
2021/10/26	5	80.70	0	0.00	78.80	5	11,093	0.05%
2021/10/25	3	80.10	1	80.60	80.60	2	11,508	0.02%
2021/10/22	7	79.61	0	0.00	79.50	7	12,129	0.06%
2021/10/21	2	80.60	0	0.00	79.50	2	12,754	0.02%
2021/10/20	0	0.00	3	80.40	80.80	-3	13,014	-0.02%
2021/10/19	0.2	79.50	4	79.58	80.80	-3.8	13,832	-0.03%
2021/10/18	0	0.00	1	77.80	77.00	-1	14,492	-0.01%
2021/10/15	5	77.74	5	79.08	76.90	0	15,522	0.00%
2021/10/14	1	75.30	0	0.00	74.50	1	15,779	0.01%
2021/10/13	1	74.00	1.3	73.36	73.10	-0.3	16,007	0.00%
2021/10/12	2.3	77.77	1	77.40	76.70	1.3	16,274	0.01%
2021/10/08	7	77.67	4	77.15	76.90	3	16,672	0.02%
2021/10/07	4	76.73	5	77.18	78.00	-1	16,797	-0.01%
2021/10/06	1	74.30	1	76.00	72.70	0	17,065	0.00%
2021/10/05	4	72.45	1	73.30	75.50	3	17,617	0.02%
2021/10/01	2	74.70	1	75.00	74.50	1	18,286	0.01%
2021/09/29	1	77.00	2	77.00	76.70	-1	19,801	-0.01%
2021/09/27	4	82.25	4	82.10	82.10	0	20,489	0.00%
2021/09/24	1	82.60	9	81.33	81.80	-8	20,558	-0.04%
2021/09/23	8	80.61	3	80.37	80.20	5	20,544	0.02%
2021/09/17	2	80.80	5	82.40	82.30	-3	20,639	-0.01%
2021/09/16	1	81.20	1	80.60	80.90	0	20,565	0.00%
2021/09/15	5	79.58	3	79.90	79.20	2	20,608	0.01%
2021/09/14	4	81.60	1	80.40	82.50	3	20,567	0.01%
2021/09/13	9.1	84.21	8	82.73	81.90	1	20,575	0.00%
2021/09/10	3	85.20	4	85.20	85.90	-1	20,722	0.00%
2021/09/09	3	83.50	3	83.27	83.70	0	20,910	0.00%
2021/09/08	4	83.73	3.1	83.65	83.20	0.9	21,005	0.00%
2021/09/07	7.1	86.88	6	84.43	84.00	1.1	21,215	0.00%
2021/09/06	1	91.90	2	89.20	89.10	-1	21,506	0.00%
2021/09/03	11.1	89.70	17	90.70	89.90	-5.9	21,553	-0.03%
2021/09/02	10	89.96	8	89.21	88.20	2	21,610	0.01%
2021/09/01	8	89.76	11	89.34	89.30	-3	21,881	-0.01%
2021/08/31	30	88.52	25.1	88.07	89.00	4.9	22,369	0.02%
2021/08/30	12	90.44	9	90.63	90.70	3	22,517	0.01%
2021/08/27	79.1	91.62	93	91.15	88.10	-14	22,294	-0.06%
2021/08/26	35	88.72	57	89.14	89.00	-22	21,885	-0.10%
2021/08/25	51	86.90	37	87.23	87.10	14	21,725	0.06%
2021/08/24	70.1	83.06	77	83.59	83.50	-7	21,832	-0.03%
2021/08/23	33	78.10	31	81.88	82.10	2	21,737	0.01%
2021/08/20	24	74.57	23	74.84	74.70	1	21,865	0.00%
2021/08/19	20	75.01	25	74.90	73.00	-5	22,106	-0.02%
2021/08/18	13	70.89	17	72.71	76.20	-4	22,884	-0.02%
2021/08/17	45	75.03	41	72.37	70.70	4	23,082	0.02%
2021/08/16	103	75.79	93	75.60	75.10	10	23,154	0.04%	大買/
2021/08/13	2	77.90	3.1	77.29	75.30	-1.1	23,147	0.00%
2021/08/12	9.1	81.90	4	83.08	80.50	5.1	23,085	0.02%
2021/08/10	6	86.95	6	86.58	86.60	0	23,045	0.00%
2021/08/09	23	87.87	6	88.18	86.00	17	23,132	0.07%
2021/08/06	6	91.42	4.7	90.26	90.50	1.3	23,119	0.01%
2021/08/05	29	90.59	23	91.06	91.00	6	23,229	0.03%
2021/08/04	14	98.59	12	97.60	96.10	2	23,252	0.01%
2021/08/03	10	99.49	10	100.35	98.70	0	23,316	0.00%
2021/08/02	3	99.50	4	99.55	97.80	-1	23,312	0.00%
2021/07/30	28.8	100.35	28	99.11	98.50	0.8	23,388	0.00%
2021/07/29	8	99.43	8	100.13	99.90	0	23,203	0.00%
2021/07/28	24	100.60	30	97.46	95.50	-6	22,890	-0.03%
2021/07/27	25.1	106.34	35	103.73	102.00	-9.9	22,520	-0.04%
2021/07/26	3	108.00	6.4	110.26	111.50	-3.4	22,087	-0.02%
2021/07/23	10	99.95	30	101.92	101.50	-20	21,851	-0.09%
2021/07/22	26	99.58	19.2	98.89	95.70	6.8	21,098	0.03%
2021/07/21	37	95.10	16.2	96.33	99.00	20.8	20,593	0.10%
2021/07/20	7	93.03	22.1	91.90	90.00	-15.1	20,185	-0.07%
2021/07/19	5	93.26	9.1	92.35	94.00	-4.1	20,007	-0.02%
2021/07/16	11	92.94	3	92.27	92.00	8	19,996	0.04%
2021/07/15	21.1	91.71	23	91.71	94.10	-1.9	19,835	-0.01%
2021/07/14	10.1	88.67	12	87.93	87.80	-1.9	19,608	-0.01%
2021/07/13	20	89.40	14	89.14	86.70	6	19,664	0.03%
2021/07/12	42.2	87.11	28	88.19	86.10	14.2	19,747	0.07%
2021/07/09	13.1	91.05	9.3	91.24	89.60	3.8	19,452	0.02%
2021/07/08	12.4	94.83	22	95.43	92.70	-9.6	19,914	-0.05%
2021/07/07	19	95.16	22	94.73	94.30	-3	19,877	-0.01%
2021/07/06	41	92.88	44	92.94	95.00	-3	19,908	-0.02%
2021/07/05	28	89.97	20	89.17	89.40	8	19,773	0.04%
2021/07/02	5	87.10	17	85.04	87.00	-12	19,626	-0.06%
2021/07/01	10	84.00	0.6	84.20	84.20	9.4	19,762	0.05%
2021/06/29	0	0.00	1	83.20	83.00	-1	20,449	0.00%
2021/06/28	1	83.90	1	84.20	84.80	0	20,762	0.00%
2021/06/25	5	84.78	4	83.90	83.20	1	21,330	0.00%
2021/06/24	0	0.00	1	84.10	83.80	-1	21,982	0.00%
2021/06/23	5	84.00	4	84.23	84.30	1	22,091	0.00%
2021/06/22	3	83.40	12	83.84	82.10	-9	22,386	-0.04%
2021/06/21	7	84.63	12.1	84.70	82.40	-5.1	22,706	-0.02%
2021/06/18	9	88.66	3	89.83	87.50	6	23,376	0.03%
2021/06/17	4	88.48	1	88.20	89.60	3	23,783	0.01%
2021/06/16	27	88.06	19	87.53	87.50	8	24,229	0.03%
2021/06/15	11.1	87.35	16	88.46	90.00	-5	25,069	-0.02%
2021/06/11	3	86.47	0.1	86.20	84.50	2.9	24,995	0.01%
2021/06/09	8	86.04	7	86.33	85.70	1	26,625	0.00%
2021/06/08	5.1	86.04	6	86.00	84.20	-0.9	27,884	0.00%
2021/06/07	3	86.50	27	85.71	87.20	-24	27,538	-0.09%
2021/06/04	0	0.00	14	83.42	83.00	-14	27,240	-0.05%
2021/06/03	13	84.34	22	84.46	84.20	-9	27,256	-0.03%
2021/06/02	19.2	83.67	9	83.31	81.80	10.2	27,047	0.04%
2021/06/01	35	86.24	18	86.20	84.40	17	26,955	0.06%
2021/05/31	12	84.62	11	84.18	84.50	1	26,494	0.00%
2021/05/28	9.1	86.71	5	85.24	85.00	4.1	26,478	0.02%
2021/05/27	10	81.46	14	83.25	85.20	-4	26,321	-0.02%
2021/05/26	35	84.31	31	83.36	81.70	4	26,119	0.02%
2021/05/25	14.1	80.76	3	83.10	83.10	11.1	25,501	0.04%
2021/05/24	2	72.20	0	0.00	75.60	2	25,543	0.01%
2021/05/21	1	73.90	1	71.60	71.60	0	26,221	0.00%
2021/05/20	2	73.50	2	72.55	71.00	0	26,151	0.00%
2021/05/19	4	70.90	7	72.50	73.60	-3	26,804	-0.01%
2021/05/18	9	66.76	7	67.60	67.90	2	27,074	0.01%
2021/05/17	5	63.98	16	64.18	61.80	-11	27,495	-0.04%
2021/05/14	6	70.71	6	68.87	67.40	0	27,541	0.00%
2021/05/13	13	69.35	14	66.94	69.90	-1	27,518	0.00%
2021/05/12	1	67.70	0	0.00	69.00	1	27,319	0.00%
2021/05/11	0	0.00	2	76.35	73.50	-2	26,957	-0.01%
2021/05/10	2	76.00	0	0.00	76.10	2	26,832	0.01%
2021/05/07	0	0.00	3	75.67	78.60	-3	26,719	-0.01%
2021/05/06	7	72.64	6	72.58	72.50	1	26,504	0.00%
2021/05/05	1	76.50	0	0.00	75.00	1	26,402	0.00%
2021/05/04	2	69.75	12	71.65	74.50	-10	26,331	-0.04%
2021/05/03	6	79.12	8	78.58	77.10	-2	26,126	-0.01%
2021/04/29	0	0.00	14	83.68	83.60	-14	26,020	-0.05%
2021/04/28	6	85.45	0	0.00	85.00	6	25,992	0.02%
2021/04/27	21	87.17	8	88.35	85.00	13	26,046	0.05%
2021/04/26	15	88.97	24	88.50	87.50	-9	25,947	-0.03%
2021/04/23	10	84.95	8	85.06	86.00	2	25,461	0.01%
2021/04/22	15	84.95	6	85.45	81.80	9	25,531	0.04%
2021/04/21	4	83.53	4	83.18	84.70	0	25,326	0.00%
2021/04/20	4	83.15	2	83.50	82.70	2	25,279	0.01%
2021/04/19	4	82.38	1	81.60	81.50	3	25,174	0.01%
2021/04/16	46	85.80	39	85.95	84.20	7	25,001	0.03%
2021/04/15	21	82.57	20	83.30	85.30	1	24,721	0.00%
2021/04/14	24	86.13	27.1	84.56	83.50	-3.1	24,588	-0.01%
2021/04/13	7	86.91	4	88.40	86.70	3	24,015	0.01%
2021/04/12	18	88.72	20	86.81	84.60	-2	23,619	-0.01%
2021/04/09	42	90.86	35	90.68	90.00	7	23,075	0.03%
2021/04/08	13	85.22	14	86.68	87.50	-1	22,332	0.00%
2021/04/07	6	77.92	6.3	79.02	79.60	-0.3	21,988	0.00%
2021/04/06	9	77.58	10	77.88	79.00	-1	21,735	0.00%
2021/04/01	5	73.14	6	73.45	73.40	-1	21,552	0.00%
2021/03/31	4	71.90	3	72.10	71.50	1	21,285	0.00%
2021/03/30	15.1	73.35	6	73.30	70.60	9.1	20,950	0.04%
2021/03/29	11	68.47	12.6	69.07	69.80	-1.6	20,382	-0.01%
2021/03/26	4	63.28	8	63.36	63.50	-4	19,764	-0.02%
2021/03/25	3	61.67	3.4	62.10	62.00	-0.4	19,704	0.00%
2021/03/24	41	64.36	58	64.66	63.80	-17	19,452	-0.09%
2021/03/23	18	63.99	21	64.44	64.60	-3	19,161	-0.02%
2021/03/22	4	60.63	12	60.14	60.70	-8	18,520	-0.04%
2021/03/19	33	58.07	7	58.01	58.90	26	18,836	0.14%
2021/03/18	26	60.18	47	58.26	56.80	-21	18,622	-0.11%
2021/03/17	18	55.40	16	55.37	56.00	2	18,373	0.01%
2021/03/16	61	55.71	60	54.31	54.10	1	18,744	0.01%
2021/03/15	30	55.27	36	55.51	55.50	-6	18,995	-0.03%
2021/03/12	4.2	53.44	21	53.31	54.20	-16.9	18,246	-0.09%
2021/03/11	27	48.14	6	48.06	49.35	21	16,749	0.13%
2021/03/10	4	45.10	0	0.00	44.90	4	16,601	0.02%
2021/03/09	0	0.00	1	44.90	44.55	-1	16,781	-0.01%
2021/03/08	2	46.45	3	45.90	45.90	-1	16,999	-0.01%
2021/03/05	7	47.06	16	45.84	46.00	-9	17,182	-0.05%
2021/03/04	16	47.17	0	0.00	46.20	16	17,292	0.09%
2021/03/03	6	46.93	7	47.51	47.40	-1	17,303	-0.01%
2021/03/02	10	49.45	1	49.45	47.40	9	17,319	0.05%
2021/02/26	4	49.64	7	49.74	49.65	-3	17,310	-0.02%
2021/02/25	7	51.31	4	52.15	50.80	3	17,602	0.02%
2021/02/24	16	53.47	21	51.85	51.40	-5	17,560	-0.03%
2021/02/23	23	53.91	17	54.22	52.50	6	17,379	0.03%
2021/02/22	3	55.27	3	55.30	55.40	0	17,298	0.00%
2021/02/19	12	47.24	23	48.30	50.40	-11	17,428	-0.06%
2021/02/18	34	45.33	21	45.63	45.90	13	17,457	0.07%
2021/02/17	17	43.23	27	44.44	44.90	-10	17,725	-0.06%
2021/02/05	3	40.35	2	40.30	40.85	1	17,177	0.01%
2021/02/03	1.1	36.75	0	0.00	36.75	1.1	16,723	0.01%
2021/02/01	2	37.35	1	37.25	37.15	1	16,760	0.01%
2021/01/29	1	39.50	10	39.37	38.80	-9	16,701	-0.05%
2021/01/28	0	0.00	1	40.15	40.15	-1	16,634	-0.01%
2021/01/27	1	41.20	3.7	41.10	40.45	-2.7	16,604	-0.02%
2021/01/26	1	41.50	0	0.00	40.35	1	16,493	0.01%
2021/01/25	13	41.47	11	41.09	41.35	2	16,416	0.01%
2021/01/22	3	41.32	3	41.65	41.75	0	16,309	0.00%
2021/01/21	1	41.15	1	41.30	40.35	0	16,171	0.00%
2021/01/20	0	0.00	26	41.37	40.10	-26	16,100	-0.16%
2021/01/19	28	42.31	38	41.44	42.30	-10	15,900	-0.06%
2021/01/18	0	0.00	1	41.90	41.80	-1	15,698	-0.01%
2021/01/15	36	40.61	3	41.68	40.35	33	15,533	0.21%
2021/01/13	1	41.95	8	42.04	41.85	-7	15,255	-0.05%
2021/01/12	6	41.65	26	40.45	40.50	-20	15,159	-0.13%
2021/01/11	1	41.35	0	0.00	41.70	1	15,114	0.01%
2021/01/08	1	43.05	11	41.56	41.55	-10	15,051	-0.07%
2021/01/07	26	41.35	2	42.05	42.15	24	14,924	0.16%
2021/01/06	1	40.50	0	0.00	40.55	1	14,789	0.01%
2021/01/05	2	41.40	1	41.00	41.55	1	14,699	0.01%
2021/01/04	2	40.13	0	0.00	40.00	2	14,590	0.01%
2020/12/31	5	41.75	12	40.49	40.35	-7	14,537	-0.05%
2020/12/30	5	41.75	5	41.65	41.35	0	14,426	0.00%
2020/12/29	4	42.06	23	41.89	41.50	-19	14,368	-0.13%
2020/12/28	1	41.85	6	42.66	42.70	-5	14,232	-0.04%
2020/12/25	1	40.50	5	40.20	40.35	-4	13,906	-0.03%
2020/12/24	1	40.35	1	40.30	40.10	0	13,907	0.00%
2020/12/23	6	40.17	1	40.10	40.05	5	13,870	0.04%
2020/12/22	10	40.84	5	41.40	39.50	5	13,834	0.04%
2020/12/21	4	40.21	3.4	40.14	40.80	0.6	13,747	0.00%
2020/12/18	9.2	40.63	10	40.73	40.65	-0.8	13,593	-0.01%
2020/12/17	3.2	40.84	2	40.90	41.00	1.2	13,450	0.01%
2020/12/16	7.2	41.76	12	41.45	41.25	-4.8	13,282	-0.04%
2020/12/15	60.2	43.76	42.1	43.47	40.65	18.1	12,938	0.14%
2020/12/14	45	42.05	10	43.35	44.00	35	11,929	0.29%
2020/12/11	4	43.48	4	46.16	43.20	0	11,507	0.00%
2020/12/10	16	45.04	11	45.21	45.00	5	10,591	0.05%
2020/12/09	52	43.70	54	43.76	43.65	-2	9,790	-0.02%
2020/12/08	29.1	38.32	20	39.74	41.30	9.1	8,874	0.10%
2020/12/07	9	37.44	13	37.54	37.55	-4	8,271	-0.05%
2020/12/04	1	36.95	5	36.97	37.00	-4	8,265	-0.05%
2020/12/03	4	37.64	2	37.35	37.20	2	8,469	0.02%
2020/12/02	2	37.48	13	36.89	37.35	-11	8,338	-0.13%
2020/12/01	3	35.75	2	36.90	35.65	1	8,042	0.01%
2020/11/30	14	36.71	10	37.33	36.90	4	7,799	0.05%
2020/11/27	1	36.00	6	36.16	36.00	-5	7,571	-0.07%
2020/11/26	2	35.80	3	36.50	35.70	-1	7,482	-0.01%
2020/11/25	5	35.70	0	0.00	35.40	5	7,353	0.07%
2020/11/24	14	35.71	13	35.82	35.70	1	7,354	0.01%
2020/11/23	1	35.00	8	34.71	34.40	-7	6,980	-0.10%
2020/11/20	3	34.23	2	34.30	34.00	1	6,877	0.01%
2020/11/19	9	34.45	5	34.94	34.80	4	6,589	0.06%
2020/11/18	3	33.03	6	33.38	33.65	-3	5,773	-0.05%
2020/11/17	9	33.15	6	33.15	33.20	3	5,525	0.05%
2020/11/16	7	31.79	20	32.05	32.70	-13	4,780	-0.27%
2020/11/13	0	0.00	1	29.90	29.75	-1	4,051	-0.02%
2020/11/12	0	0.00	8	29.76	29.70	-8	4,060	-0.20%
2020/11/11	0	0.00	1	29.60	29.60	-1	4,117	-0.02%
2020/11/10	7	30.03	0	0.00	29.65	7	4,148	0.17%
2020/11/09	0	0.00	1	29.80	29.80	-1	4,132	-0.02%
2020/11/03	1	28.25	0	0.00	28.15	1	4,473	0.02%
2020/10/26	0	0.00	1	29.70	29.45	-1	5,192	-0.02%
2020/10/21	1	30.00	0	0.00	29.70	1	5,507	0.02%
2020/10/20	1	29.80	2	29.68	29.70	-1	5,563	-0.02%
2020/10/19	1	29.65	2	29.65	29.30	-1	5,838	-0.02%
2020/10/16	5	29.60	6	29.42	28.95	-1	5,866	-0.02%
2020/10/13	0	0.00	1	29.65	29.65	-1	5,900	-0.02%
2020/09/28	1	27.30	2	28.25	28.25	-1	6,596	-0.02%
2020/09/25	2	26.40	0	0.00	26.55	2	6,610	0.03%
2020/09/24	1	27.50	0	0.00	27.35	1	6,600	0.02%
2020/09/22	0	0.00	1	28.40	28.35	-1	6,670	-0.01%
2020/09/21	0	0.00	1	29.00	28.90	-1	6,667	-0.01%
2020/09/18	1	29.30	2	29.10	29.30	-1	6,684	-0.01%
2020/09/17	1	29.25	0	0.00	29.25	1	6,688	0.01%
2020/09/15	2	29.40	0	0.00	29.45	2	6,722	0.03%
2020/09/11	10	28.96	0	0.00	28.90	10	6,735	0.15%
2020/09/10	1	29.70	0	0.00	29.55	1	6,689	0.01%
2020/09/09	2	29.55	0	0.00	30.00	2	6,652	0.03%
2020/09/08	0	0.00	13	31.39	31.20	-13	6,496	-0.20%
2020/09/07	1	30.20	2	30.80	30.10	-1	6,196	-0.02%
2020/09/04	0	0.00	1	29.90	29.90	-1	6,130	-0.02%
2020/09/03	0	0.00	3	30.60	30.15	-3	6,115	-0.05%
2020/09/01	1	29.40	0	0.00	29.40	1	6,155	0.02%
2020/08/31	1	29.80	0	0.00	30.10	1	6,174	0.02%
2020/08/27	3	29.70	0	0.00	29.45	3	5,870	0.05%
2020/08/26	2	29.03	3	29.57	29.20	-1	5,770	-0.02%
2020/08/20	1	27.00	0	0.00	27.25	1	5,662	0.02%
2020/08/19	1	29.75	1	29.75	28.80	0	5,570	0.00%
2020/08/18	0	0.00	5	29.70	29.55	-5	5,518	-0.09%
2020/08/17	5	30.05	0	0.00	29.85	5	5,599	0.09%
2020/08/14	3	29.50	1	29.50	29.60	2	5,567	0.04%
2020/08/13	0	0.00	1	29.70	29.10	-1	5,586	-0.02%
2020/08/11	3	29.90	0	0.00	29.55	3	5,693	0.05%
2020/08/10	4	31.63	3	31.80	31.50	1	5,841	0.02%
2020/08/07	2	31.10	0	0.00	31.40	2	6,055	0.03%
2020/08/06	3	31.13	7	31.24	31.40	-4	5,958	-0.07%
2020/08/05	1	28.80	0	0.00	28.95	1	5,494	0.02%
2020/08/04	2	29.15	1	28.75	28.75	1	5,615	0.02%
2020/08/03	0	0.00	1	29.60	29.15	-1	5,722	-0.02%
2020/07/31	2	28.80	1	28.85	28.85	1	5,867	0.02%
2020/07/30	0	0.00	1	29.10	29.00	-1	5,989	-0.02%
2020/07/29	1	28.10	1	28.20	28.05	0	6,105	0.00%
2020/07/28	1	27.90	0	0.00	28.15	1	6,354	0.02%
2020/07/27	9	29.83	9	29.24	29.00	0	6,352	0.00%
2020/07/24	3	29.10	0	0.00	28.55	3	6,337	0.05%
2020/07/23	1	29.80	1	30.00	29.80	0	6,322	0.00%
2020/07/22	2	28.10	2	28.73	29.50	0	6,146	0.00%
2020/07/21	1	28.00	0	0.00	27.90	1	6,177	0.02%
2020/07/20	0	0.00	9	27.17	27.20	-9	6,174	-0.15%
2020/07/16	6	28.63	2	28.23	28.10	4	6,196	0.06%
2020/07/14	11	30.01	2	29.60	29.70	9	6,214	0.14%
2020/07/09	0	0.00	3	28.42	28.35	-3	5,919	-0.05%
2020/07/08	6	28.48	11	28.44	28.90	-5	5,859	-0.09%
2020/07/07	11	28.80	1	28.25	28.25	10	5,915	0.17%
2020/07/06	1	28.70	0	0.00	28.70	1	5,917	0.02%
2020/07/03	1	28.05	0	0.00	28.15	1	5,937	0.02%
2020/07/02	0	0.00	1	28.45	28.45	-1	5,993	-0.02%
2020/06/30	0	0.00	6	27.48	27.40	-6	5,927	-0.10%
2020/06/29	7	27.15	0	0.00	27.45	7	5,949	0.12%
2020/06/18	1	26.60	0	0.00	27.10	1	6,318	0.02%
2020/06/10	2	27.28	0	0.00	27.10	2	6,761	0.03%
2020/06/09	0	0.00	11	27.71	27.55	-11	6,915	-0.16%
2020/06/08	1	27.40	10	27.50	27.30	-9	6,978	-0.13%
2020/06/05	2	26.80	0	0.00	27.15	2	7,415	0.03%
2020/06/04	4	26.68	0	0.00	26.55	4	7,695	0.05%
2020/06/03	7	26.44	0	0.00	26.60	7	7,718	0.09%
2020/05/27	2	26.35	0	0.00	26.10	2	7,923	0.03%
2020/05/26	2	26.55	0	0.00	26.30	2	7,954	0.03%
2020/05/25	0	0.00	1	26.25	26.25	-1	7,963	-0.01%
2020/05/22	1	27.00	2	27.35	26.55	-1	7,981	-0.01%
2020/05/21	1	26.80	0	0.00	26.60	1	7,919	0.01%
2020/05/20	1	26.60	12	26.13	26.50	-11	7,919	-0.14%
2020/05/18	2	26.90	0	0.00	26.45	2	7,852	0.03%
2020/05/15	2	27.75	6	27.23	26.90	-4	7,829	-0.05%
2020/05/14	14	28.96	1	29.00	28.95	13	7,662	0.17%
2020/05/13	0	0.00	3	31.98	32.15	-3	7,332	-0.04%
2020/05/12	3	31.72	0	0.00	31.60	3	7,281	0.04%
2020/05/11	1	31.80	1	32.10	31.80	0	7,263	0.00%
2020/05/08	1	32.70	4	32.74	32.60	-3	7,171	-0.04%
2020/05/07	10	32.60	2	32.20	32.40	8	7,064	0.11%
2020/05/06	5	31.86	5	31.83	31.50	0	6,920	0.00%
2020/05/05	1	31.35	37	31.57	31.25	-36	6,857	-0.52%
2020/05/04	40	31.71	12	31.20	31.70	28	6,763	0.41%
2020/04/30	1	29.50	0	0.00	29.80	1	6,618	0.02%
2020/04/29	4	29.50	0	0.00	29.50	4	6,643	0.06%
2020/04/28	0	0.00	5	28.82	29.00	-5	6,557	-0.08%
2020/04/27	3	28.75	1	28.70	28.70	2	6,572	0.03%
2020/04/24	2	28.80	5	28.64	28.70	-3	6,624	-0.05%
2020/04/23	3	28.33	0	0.00	27.90	3	6,657	0.05%
2020/04/21	2	27.85	3	27.83	27.40	-1	6,809	-0.01%
2020/04/20	6	28.32	0	0.00	28.50	6	6,789	0.09%
2020/04/17	7	28.46	13	28.85	27.90	-6	6,803	-0.09%
2020/04/16	2	27.35	0	0.00	27.50	2	6,668	0.03%
2020/04/15	5	27.32	4	27.30	27.05	1	6,660	0.02%
2020/04/14	2	26.95	1	27.05	26.95	1	6,646	0.02%
2020/04/13	1	26.40	8	26.60	26.40	-7	6,642	-0.11%
2020/04/10	14	26.89	10	26.70	26.75	4	6,658	0.06%
2020/04/09	8	26.24	0	0.00	26.55	8	6,644	0.12%
2020/04/08	0	0.00	2	26.45	26.50	-2	6,621	-0.03%
2020/04/07	0	0.00	2	26.00	25.95	-2	6,563	-0.03%
2020/04/06	0	0.00	7	25.26	25.20	-7	6,507	-0.11%
2020/04/01	0	0.00	1	25.05	25.00	-1	6,547	-0.02%
2020/03/31	9	25.14	8	24.90	24.80	1	6,578	0.02%
2020/03/30	1	24.80	0	0.00	24.70	1	6,570	0.02%
2020/03/27	1	25.00	0	0.00	24.20	1	6,604	0.02%
2020/03/26	11	23.66	11	24.29	24.70	0	6,562	0.00%
2020/03/25	0	0.00	9	23.63	24.10	-9	6,490	-0.14%
2020/03/20	2	22.00	0	0.00	22.05	2	7,160	0.03%
2020/03/19	8	20.45	1	20.50	20.45	7	7,299	0.10%
2020/03/17	1	24.05	0	0.00	23.60	1	8,393	0.01%
2020/03/16	1	23.80	5	24.90	24.15	-4	8,662	-0.05%
2020/03/13	5	24.30	20	24.25	25.00	-15	8,620	-0.17%
2020/03/12	7	27.07	1	26.85	26.90	6	8,477	0.07%
2020/03/11	19	29.56	40	30.17	28.85	-21	8,351	-0.25%
2020/03/10	7	30.09	22	30.08	30.35	-15	7,885	-0.19%
2020/03/06	0	0.00	10	28.95	28.95	-10	7,574	-0.13%
2020/03/03	10	29.10	0	0.00	28.75	10	7,675	0.13%
2020/03/02	1	27.50	0	0.00	27.70	1	7,659	0.01%
2020/02/27	12	29.50	0	0.00	28.80	12	7,517	0.16%
2020/02/25	5	30.15	5	30.45	30.50	0	7,444	0.00%
2020/02/21	1	31.25	2	31.50	31.25	-1	7,391	-0.01%
2020/02/20	7	31.86	7	31.88	31.70	0	7,391	0.00%
2020/02/19	1	31.00	5	31.25	31.10	-4	7,340	-0.05%
2020/02/18	1	31.40	0	0.00	30.90	1	7,333	0.01%
2020/02/17	1	31.55	5	31.63	31.30	-4	7,303	-0.05%
2020/02/14	6	30.87	6	31.08	31.20	0	7,204	0.00%
2020/02/13	0	0.00	1	31.10	30.70	-1	7,170	-0.01%
2020/02/12	3	31.30	0	0.00	31.25	3	7,151	0.04%
2020/02/07	0	0.00	1	30.35	30.10	-1	7,179	-0.01%
2020/02/06	4	30.75	6	30.98	31.05	-2	7,142	-0.03%
2020/02/05	2	30.00	0	0.00	29.55	2	7,079	0.03%
2020/02/04	1	29.05	0	0.00	29.95	1	7,032	0.01%
2020/01/31	1	30.85	1	30.30	30.90	0	6,876	0.00%
2020/01/30	3	31.95	0	0.00	31.50	3	6,837	0.04%
2020/01/20	20	35.00	6	34.96	35.00	14	6,771	0.21%
2020/01/17	0	0.00	2	34.35	34.45	-2	6,623	-0.03%
2020/01/16	15	34.02	22	34.05	34.05	-7	6,530	-0.11%
2020/01/13	0	0.00	1	32.20	33.05	-1	6,571	-0.02%
2020/01/10	1	32.10	0	0.00	32.00	1	6,531	0.02%
2020/01/09	15	31.87	13	32.37	32.25	2	6,546	0.03%
2020/01/08	8	31.00	0	0.00	31.00	8	6,539	0.12%
2020/01/06	1	32.95	1	32.90	32.90	0	6,549	0.00%
2020/01/03	0	0.00	9	33.38	33.50	-9	6,552	-0.14%
2020/01/02	18	34.93	0	0.00	34.90	18	6,556	0.27%
2019/12/25	0	0.00	1	34.50	34.65	-1	7,431	-0.01%
2019/12/20	0	0.00	2	35.55	35.40	-2	7,599	-0.03%
2019/12/19	2	35.90	1	35.70	35.85	1	7,582	0.01%
2019/12/18	6	37.64	6	37.13	36.50	0	7,469	0.00%
2019/12/17	23	36.03	11	36.10	36.55	12	6,928	0.17%
2019/12/16	27	35.64	9.1	36.06	36.55	17.9	6,979	0.26%
2019/12/13	18	36.91	6	36.03	35.45	12	6,843	0.18%
2019/12/12	6	35.86	23	36.40	36.55	-17	6,356	-0.27%
2019/12/11	1	33.05	9	33.65	33.25	-8	5,865	-0.14%
2019/12/09	3	31.93	0	0.00	31.95	3	6,107	0.05%
2019/12/05	0	0.00	5	31.49	31.30	-5	6,179	-0.08%
2019/12/04	5	31.50	5	31.40	31.00	0	6,258	0.00%
2019/12/03	0	0.00	1	31.70	31.95	-1	6,360	-0.02%
2019/12/02	1	32.45	0	0.00	32.40	1	6,477	0.02%
2019/11/29	1	32.20	2	32.10	31.25	-1	6,492	-0.02%
2019/11/27	2	31.60	3	31.75	31.50	-1	6,959	-0.01%
2019/11/26	0	0.00	1	31.80	31.35	-1	7,101	-0.01%
2019/11/25	2	31.20	1	31.35	31.35	1	7,490	0.01%
2019/11/20	1	31.00	0	0.00	30.80	1	7,848	0.01%
2019/11/19	1	31.35	0	0.00	31.20	1	7,877	0.01%
2019/11/18	10	30.95	0	0.00	31.40	10	7,908	0.13%
2019/11/15	0	0.00	1	30.30	30.30	-1	7,937	-0.01%
2019/11/11	1	30.40	4	30.09	30.05	-3	8,124	-0.04%
2019/11/08	0	0.00	1	29.80	29.75	-1	8,166	-0.01%
2019/11/06	1	31.65	1	31.50	31.50	0	8,210	0.00%
2019/11/01	1	31.55	1	31.35	31.35	0	8,112	0.00%
2019/10/31	4	32.30	0	0.00	31.90	4	8,095	0.05%
2019/10/30	0	0.00	2	31.45	31.70	-2	8,007	-0.02%
2019/10/29	1	31.65	1	31.45	31.45	0	8,093	0.00%
2019/10/25	1	31.90	1	31.75	31.75	0	8,026	0.00%
2019/10/24	1	32.40	1	32.05	32.05	0	8,025	0.00%
2019/10/23	7	33.42	2	32.90	32.90	5	8,006	0.06%
2019/10/22	0	0.00	1	32.70	32.70	-1	7,784	-0.01%
2019/10/18	2	31.80	2	32.05	32.05	0	7,730	0.00%
2019/10/17	1	31.90	1	31.95	31.95	0	7,712	0.00%
2019/10/16	0	0.00	2	31.95	31.95	-2	7,634	-0.03%
2019/10/15	1	32.10	0	0.00	31.85	1	7,579	0.01%
2019/10/14	0	0.00	3	32.95	32.65	-3	7,561	-0.04%
2019/10/09	1	32.65	1	32.55	32.55	0	7,503	0.00%
2019/10/08	1	33.00	6	33.70	32.95	-5	7,442	-0.07%
2019/10/07	11	33.75	5	33.58	33.70	6	7,316	0.08%
2019/10/04	0	0.00	4	33.50	32.60	-4	7,042	-0.06%
2019/10/03	0	0.00	2	32.03	32.20	-2	6,547	-0.03%
2019/10/02	0	0.00	5	30.85	31.20	-5	6,358	-0.08%
2019/10/01	2	30.10	0	0.00	30.75	2	6,298	0.03%
2019/09/27	1	29.95	0	0.00	29.25	1	6,219	0.02%
2019/09/25	5	31.75	0	0.00	31.55	5	5,874	0.09%
2019/09/24	0	0.00	5	31.35	31.35	-5	5,819	-0.09%
2019/09/20	0	0.00	3	31.00	31.00	-3	5,699	-0.05%
2019/09/19	0	0.00	3	31.60	30.80	-3	5,637	-0.05%
2019/09/18	6	32.08	0	0.00	31.80	6	5,465	0.11%
2019/09/17	0	0.00	6	32.43	32.20	-6	5,354	-0.11%
2019/09/16	6	31.43	5	31.46	31.50	1	5,215	0.02%
2019/09/12	33	32.84	39	33.34	31.90	-6	4,978	-0.12%
2019/09/11	3	31.05	1	31.00	31.35	2	4,353	0.05%
2019/09/10	7	30.96	2	31.13	30.95	5	4,312	0.12%
2019/09/09	6	31.23	13	31.15	30.80	-7	4,222	-0.17%
2019/09/06	6	31.38	6	32.15	31.25	0	4,134	0.00%
2019/09/05	3	30.95	5	31.15	31.50	-2	4,030	-0.05%
2019/09/04	8	30.87	10	31.30	31.00	-2	3,879	-0.05%
2019/09/03	17	30.64	7	30.46	30.50	10	3,727	0.27%
2019/09/02	12	30.05	26	31.00	31.00	-14	3,588	-0.39%
2019/08/30	25	30.21	10	31.25	29.55	15	3,321	0.45%
2019/08/29	8	29.30	8	29.46	29.80	0	3,012	0.00%
2019/08/28	3	30.00	6	29.64	29.50	-3	2,818	-0.11%
2019/08/27	5	27.50	19	27.56	28.50	-14	2,398	-0.58%
2019/08/26	1	26.20	1	26.00	26.20	0	2,153	0.00%
2019/08/23	20	26.85	10	27.00	26.60	10	2,095	0.48%
2019/08/22	0	0.00	17	27.14	27.20	-17	1,993	-0.85%
2019/08/21	15	27.19	16	27.23	27.10	-1	1,934	-0.05%
2019/08/20	12	26.95	6	26.88	26.85	6	1,867	0.32%
2019/08/19	13	26.89	3	27.00	26.50	10	1,780	0.56%
2019/08/16	6	26.01	18	26.57	26.70	-12	1,715	-0.70%
2019/08/15	8	25.56	7	25.84	25.65	1	1,647	0.06%
2019/08/14	16	26.29	10	26.83	26.15	6	1,629	0.37%
2019/08/13	5	25.95	0	0.00	25.85	5	1,547	0.32%
2019/08/12	32	25.29	28	25.95	26.05	4	1,474	0.27%
2019/08/01	3	23.95	6	24.06	24.00	-3	1,399	-0.21%
2019/07/30	8	25.76	0	0.00	25.30	8	1,276	0.63%
2019/07/29	5	25.55	0	0.00	26.35	5	1,279	0.39%
2019/07/26	1	25.55	0	0.00	25.50	1	1,267	0.08%
2019/07/25	0	0.00	3	26.00	26.20	-3	1,249	-0.24%
2019/07/23	3	25.50	0	0.00	24.75	3	1,321	0.23%
2019/07/19	0	0.00	2	25.00	24.80	-2	1,737	-0.12%
2019/07/17	0	0.00	3	25.00	24.80	-3	1,783	-0.17%
2019/07/16	0	0.00	6	25.10	25.20	-6	1,853	-0.32%
2019/07/15	0	0.00	5	24.75	24.80	-5	1,896	-0.26%
2019/07/12	0	0.00	1	24.25	24.10	-1	1,970	-0.05%
2019/07/11	0	0.00	1	24.15	24.15	-1	2,075	-0.05%
2019/07/10	1	23.80	0	0.00	23.90	1	2,110	0.05%
2019/07/09	2	23.85	0	0.00	23.65	2	2,143	0.09%
2019/07/08	1	24.70	0	0.00	24.40	1	2,152	0.05%
2019/07/01	1	24.00	1	24.05	24.00	0	2,433	0.00%
2019/06/25	1	23.60	1	23.10	23.10	0	3,239	0.00%
2019/06/21	4	23.65	0	0.00	23.20	4	3,481	0.11%
2019/06/17	2	22.75	2	22.90	23.00	0	3,728	0.00%
2019/06/13	3	22.80	3	22.50	22.50	0	3,936	0.00%
2019/06/11	20	23.10	20	22.55	22.55	0	4,030	0.00%
2019/06/10	4	22.15	0	0.00	22.15	4	4,165	0.10%
2019/05/31	2	22.45	0	0.00	22.70	2	5,425	0.04%
2019/05/07	3	26.65	0	0.00	26.45	3	7,346	0.04%
2019/05/03	3	27.40	0	0.00	27.30	3	7,355	0.04%
2019/04/30	3	26.70	3	27.50	27.50	0	7,447	0.00%
2019/04/29	2	26.40	0	0.00	26.35	2	7,620	0.03%
2019/04/25	0	0.00	4	27.90	28.80	-4	7,619	-0.05%
2019/04/24	3	27.15	2	27.40	27.05	1	7,383	0.01%
2019/04/23	1	26.85	1	26.70	26.70	0	7,329	0.00%
2019/04/19	1	27.15	1	27.35	27.35	0	7,218	0.00%
2019/04/18	5	27.23	0	0.00	27.65	5	7,135	0.07%
2019/04/17	0	0.00	17.7	27.38	27.25	-17.7	7,069	-0.25%
2019/04/11	2	26.40	0	0.00	26.25	2	6,939	0.03%
2019/04/10	12	26.29	5	26.10	26.10	7	6,910	0.10%
2019/04/09	4	26.70	2	26.55	26.35	2	6,855	0.03%
2019/04/08	4	27.79	14	27.62	27.50	-10	6,773	-0.15%
2019/04/01	1	27.55	4	27.74	27.10	-3	6,574	-0.05%
2019/03/29	5	27.10	0	0.00	27.00	5	6,462	0.08%
2019/03/28	3	27.40	3	27.80	26.65	0	6,386	0.00%
2019/03/27	0	0.00	12	26.58	26.65	-12	5,921	-0.20%
2019/03/26	4	25.50	2	25.40	25.70	2	5,734	0.03%
2019/03/25	1	25.45	0	0.00	24.90	1	5,699	0.02%
2019/03/22	1	26.00	2	26.50	25.95	-1	5,631	-0.02%
2019/03/21	2	25.83	1	26.10	25.75	1	5,560	0.02%
2019/03/20	0	0.00	28	26.07	26.15	-28	5,503	-0.51%
2019/03/19	9	26.04	4	26.91	25.85	5	5,469	0.09%
2019/03/18	28	26.07	0	0.00	25.85	28	5,318	0.53%
2019/03/14	1	26.30	0	0.00	25.90	1	5,241	0.02%
2019/03/13	0	0.00	1	26.95	26.20	-1	5,226	-0.02%
2019/03/11	0	0.00	1	26.40	26.35	-1	5,027	-0.02%
2019/03/08	2	26.00	0	0.00	25.70	2	4,928	0.04%
2019/03/07	3	26.47	3	26.12	25.70	0	4,738	0.00%
2019/03/06	12	26.09	16	26.23	27.05	-4	4,473	-0.09%
2019/02/27	0	0.00	1	24.65	24.60	-1	4,011	-0.02%
2019/02/26	1	24.75	1	25.00	24.40	0	3,944	0.00%
2019/02/25	4	25.16	1	25.50	25.50	3	3,855	0.08%
2019/02/21	0	0.00	2	23.05	23.70	-2	3,537	-0.06%
2019/02/20	6	24.30	1	23.35	23.35	5	3,482	0.14%
2019/02/19	1	24.00	20	24.10	24.05	-19	3,396	-0.56%
2019/02/18	1	24.25	1	24.30	24.30	0	3,478	0.00%
2019/02/15	21	24.21	5	24.00	24.35	16	3,345	0.48%
2019/02/13	1	21.40	3	21.05	21.90	-2	2,833	-0.07%
2019/02/12	2	19.33	0	0.00	19.95	2	2,549	0.08%
2019/01/18	10	20.35	10	20.00	20.40	0	2,274	0.00%
2019/01/17	0	0.00	3	20.00	20.75	-3	2,154	-0.14%
2019/01/14	0	0.00	1	18.55	18.40	-1	2,098	-0.05%
2019/01/10	1	18.60	0	0.00	18.75	1	2,169	0.05%
2018/12/25	1	18.60	0	0.00	18.55	1	2,617	0.04%
2018/12/20	0	0.00	1	18.80	18.35	-1	2,719	-0.04%
2018/12/19	1	19.25	1	19.20	19.30	0	2,686	0.00%
2018/12/14	0	0.00	1	19.55	19.75	-1	2,835	-0.04%
2018/12/13	2	20.40	0	0.00	20.10	2	2,918	0.07%
2018/12/12	5	20.10	0	0.00	20.10	5	2,992	0.17%
2018/12/06	0	0.00	8	20.18	19.60	-8	3,119	-0.26%
2018/11/30	6	21.20	0	0.00	21.05	6	3,381	0.18%
2018/11/29	1	20.05	1	20.25	19.70	0	3,348	0.00%
2018/11/28	2	19.60	0	0.00	19.60	2	3,345	0.06%
2018/11/23	1	18.50	0	0.00	18.25	1	3,402	0.03%
2018/11/07	0	0.00	1	22.05	22.15	-1	4,243	-0.02%
2018/11/02	1	22.00	6	22.23	22.00	-5	4,796	-0.10%
2018/11/01	5	21.65	0	0.00	21.40	5	4,838	0.10%
2018/10/31	1	21.25	1	20.65	21.15	0	4,999	0.00%
2018/10/26	1	19.85	1	20.20	19.70	0	5,518	0.00%
2018/10/25	20	19.50	20	20.00	19.45	0	5,851	0.00%
2018/10/22	1	22.15	0	0.00	22.30	1	6,781	0.01%
2018/10/12	1	21.40	0	0.00	21.15	1	7,200	0.01%
2018/10/11	0	0.00	1	21.10	20.90	-1	7,296	-0.01%
2018/10/09	1	24.00	2	23.80	23.20	-1	7,332	-0.01%
2018/10/05	0	0.00	50	23.50	23.95	-50	7,481	-0.67%
2018/10/03	0	0.00	1	26.20	26.05	-1	7,640	-0.01%
2018/10/01	2	27.58	0	0.00	27.55	2	8,364	0.02%
2018/09/27	2	26.80	0	0.00	26.55	2	9,366	0.02%
2018/09/21	0	0.00	2	27.40	27.40	-2	9,650	-0.02%
2018/09/20	3	26.08	0	0.00	25.85	3	9,843	0.03%
2018/09/18	11	27.00	0	0.00	27.05	11	10,056	0.11%
2018/09/11	0	0.00	1	27.70	28.30	-1	12,675	-0.01%
2018/09/10	1	27.75	1	28.15	27.60	0	13,046	0.00%
2018/09/07	2	29.20	1	29.45	29.20	1	13,757	0.01%
2018/09/03	1	30.45	4	31.13	30.65	-3	15,273	-0.02%
2018/08/30	1	31.70	1	32.15	31.60	0	16,714	0.00%
2018/08/28	3	31.52	3	31.72	31.50	0	17,053	0.00%
2018/08/27	0	0.00	6	30.58	31.75	-6	17,207	-0.03%
2018/08/24	3	30.08	8	30.26	30.25	-5	17,313	-0.03%
2018/08/23	12	30.30	10	30.10	30.10	2	17,569	0.01%
2018/08/22	1	31.00	1	31.05	31.00	0	17,961	0.00%
2018/08/21	0	0.00	1	31.20	31.80	-1	18,308	-0.01%
2018/08/20	2	31.03	1	30.65	30.65	1	18,516	0.01%
2018/08/17	16	33.40	24	33.25	32.00	-8	18,555	-0.04%
2018/08/16	15	32.20	16	33.10	33.85	-1	18,607	-0.01%
2018/08/15	0	0.00	10	32.90	33.00	-10	18,929	-0.05%
2018/08/14	21	33.49	1	33.30	33.45	20	19,038	0.11%
2018/08/13	1	32.00	0	0.00	32.75	1	19,633	0.01%
2018/08/10	5	35.05	0	0.00	34.20	5	19,823	0.03%
2018/08/09	5	35.70	0	0.00	34.75	5	19,800	0.03%
2018/08/08	0	0.00	1	34.95	34.65	-1	19,775	-0.01%
2018/08/07	20	35.11	4	35.48	34.60	16	19,894	0.08%
2018/08/06	31	34.50	18	34.96	35.80	13	20,165	0.06%
2018/08/03	7	34.26	2	34.30	33.90	5	20,322	0.02%
2018/08/01	13	35.37	4	35.36	33.80	9	20,219	0.04%
2018/07/31	0	0.00	93	33.61	34.40	-93	19,846	-0.47%
2018/07/30	5	33.15	33	33.43	33.40	-28	19,562	-0.14%
2018/07/27	2	32.05	6	32.43	32.65	-4	19,234	-0.02%
2018/07/26	0	0.00	220	30.20	30.30	-220	18,826	-1.17%	大賣/鉅額交易
2018/07/25	471	30.75	125	30.09	29.80	346	18,738	1.85%	大買/大賣/鉅額交易
2018/07/24	4	28.71	2	29.50	30.00	2	18,598	0.01%
2018/07/23	1	28.00	1	28.35	28.80	0	18,515	0.00%
2018/07/20	22	29.68	15	28.79	28.35	7	18,440	0.04%
2018/07/19	0	0.00	1	28.70	29.50	-1	18,334	-0.01%
2018/07/18	5	29.50	8	29.64	28.90	-3	18,219	-0.02%
2018/07/17	1	30.65	1	30.90	30.45	0	18,065	0.00%
2018/07/16	6	31.33	7	31.36	31.45	-1	17,978	-0.01%
2018/07/13	1	30.75	2	30.58	30.40	-1	17,879	-0.01%
2018/07/12	4	30.05	3	29.95	30.10	1	17,783	0.01%
2018/07/11	2	30.78	2	30.95	30.00	0	17,682	0.00%
2018/07/10	5	29.76	0	0.00	30.25	5	17,478	0.03%
2018/07/09	3	32.27	0	0.00	31.40	3	17,027	0.02%
2018/07/06	14	33.79	9	33.96	33.60	5	16,681	0.03%
2018/07/05	3	33.88	10	34.27	33.40	-7	16,143	-0.04%
2018/07/04	0	0.00	3	32.27	33.10	-3	15,637	-0.02%
2018/07/03	9	32.83	12	32.90	32.00	-3	15,509	-0.02%
2018/07/02	1	32.45	0	0.00	32.50	1	15,395	0.01%
2018/06/29	12	33.33	5	33.55	33.05	7	15,283	0.05%
2018/06/28	4	32.50	2	32.75	32.60	2	15,037	0.01%
2018/06/27	3	32.88	4	33.31	32.60	-1	14,940	-0.01%
2018/06/26	4	32.19	7	32.90	32.65	-3	14,724	-0.02%
2018/06/25	17	34.04	4	33.63	31.80	13	14,349	0.09%
2018/06/22	4	36.71	10	36.70	35.10	-6	13,970	-0.04%
2018/06/21	1	36.00	8	35.56	36.65	-7	13,198	-0.05%
2018/06/20	4	33.44	2	33.78	33.35	2	12,257	0.02%
2018/06/19	3	33.63	5	33.42	34.45	-2	11,924	-0.02%
2018/06/15	6	34.03	5	33.58	33.80	1	11,479	0.01%
2018/06/14	0	0.00	7	31.95	31.95	-7	10,659	-0.07%
2018/06/13	5	30.58	1	29.55	29.05	4	10,553	0.04%
2018/06/12	12	30.94	5	30.74	29.80	7	10,228	0.07%
2018/06/11	9	29.77	27	30.97	31.35	-18	9,569	-0.19%
2018/06/08	10	29.37	12	29.05	28.50	-2	8,927	-0.02%
2018/06/07	18	26.19	14.9	26.95	28.05	3.2	7,940	0.04%
2018/06/06	2	25.18	2	25.95	25.50	0	7,438	0.00%
2018/06/05	7	25.80	6	25.96	25.55	1	7,312	0.01%
2018/06/04	4	25.36	0	0.00	25.20	4	7,085	0.06%
2018/06/01	3	25.80	0	0.00	25.75	3	6,899	0.04%
2018/05/31	0	0.00	4	27.84	26.60	-4	6,816	-0.06%
2018/05/30	6	28.51	3.6	28.12	28.00	2.5	6,585	0.04%
2018/05/29	2	27.93	3	27.38	28.25	-1	5,976	-0.02%
2018/05/28	6	26.02	1	26.50	25.70	5	5,541	0.09%
2018/05/25	0	0.00	8	26.16	25.25	-8	5,260	-0.15%
2018/05/24	1	25.15	1	25.80	25.35	0	5,062	0.00%
2018/05/23	33	25.77	9	25.48	25.15	24	4,873	0.49%
2018/05/22	1	24.65	3	24.47	24.50	-2	4,464	-0.04%
2018/05/21	5	25.22	16.8	25.61	25.30	-11.8	4,290	-0.27%
2018/05/18	1	23.60	17	23.19	24.05	-16	3,638	-0.44%
2018/05/17	13	21.95	0	0.00	21.90	13	3,352	0.39%
2018/05/16	1	22.95	10	22.50	23.10	-9	3,219	-0.28%
2018/05/15	7	22.92	1	22.95	22.80	6	2,984	0.20%
2018/05/14	11	22.37	5	22.25	23.50	6	2,850	0.21%
2018/05/11	1	21.70	4	20.89	21.75	-3	2,402	-0.12%
2018/05/10	10	18.95	0	0.00	19.80	10	1,999	0.50%
2018/04/19	3	17.90	0	0.00	17.90	3	2,824	0.11%
2018/04/13	0	0.00	2	17.70	17.50	-2	3,367	-0.06%
2018/04/12	2	17.60	0	0.00	17.70	2	3,433	0.06%
2018/03/22	0	0.00	7	18.80	18.80	-7	3,581	-0.20%
2018/03/16	1	19.15	7	19.55	19.20	-6	3,599	-0.17%
2018/03/14	1	20.05	0	0.00	19.60	1	3,582	0.03%
2018/03/13	12	19.41	0	0.00	19.30	12	3,572	0.34%
2018/01/29	0	0.00	2	19.50	19.50	-2	3,281	-0.06%
2018/01/19	0	0.00	41	20.81	20.85	-41	3,165	-1.30%
2018/01/16	3	22.00	0	0.00	22.10	3	2,876	0.10%
2018/01/15	0	0.00	31	21.49	22.20	-31	2,692	-1.15%
2018/01/11	0	0.00	10	19.95	19.95	-10	2,452	-0.41%
2018/01/10	1	20.00	2	20.45	19.90	-1	2,405	-0.04%
2018/01/09	22	20.27	2	20.10	20.85	20	2,221	0.90%
2018/01/08	0	0.00	1	19.20	19.15	-1	1,980	-0.05%
2018/01/05	0	0.00	10	18.85	18.95	-10	1,943	-0.51%
2018/01/03	11	18.10	0	0.00	18.00	11	1,910	0.58%